郑州商品交易所08月06日棉花期权收盘行情
发布时间：2026年08月06日 15:20
合约代码开盘价最高价最低价收盘价结算价成交量成交额持仓量
CF26093,920.0126
CF26093,720.0140
CF26093,520.0151
CF26093,320.0152
CF26093,120.0159
CF26092,921.0164
CF26092,721.0279
CF26092,521.0539
CF26092,322.0531
CF26091,522.01,522.01,522.01,522.02,123.021.52749
CF26091,924.0530
CF26091,710.01,710.01,710.01,710.01,725.010.86992
CF26091,456.01,515.01,456.01,485.01,527.075.171,096
CF26091,318.01,318.01,298.01,300.01,329.02013.071,631
CF26091,100.01,155.01,090.01,155.01,132.04323.723,837
CF2609914.0979.0899.0955.0935.016877.911,091
CF2609705.0781.0681.0750.0738.0504183.034,717
CF2609500.0575.0481.0554.0542.0641169.524,848
CF2609236.0393.0236.0360.0346.03,820643.535,537
CF2609129.0223.0125.0196.0175.030,8132,834.8917,701
CF260962.0100.055.078.078.030,3701,213.3312,964
CF260923.045.021.028.038.041,393688.6624,810
CF260913.022.010.012.020.012,45596.4314,065
CF26096.014.05.06.011.09,01139.4811,807
CF26094.08.02.04.06.011,46126.2636,364
CF26092.05.02.02.03.01,6372.759,323
CF26092.04.02.02.02.01,7622.03,738
CF26092.03.01.02.01.08560.882,549
CF26092.02.01.01.01.01,5041.364,352
CF26092.02.01.01.01.01,7520.984,463
CF26091.01.01.01.01.0350.021,159
CF26091.01.01.01.01.02550.1313,871
CF26091.01,817
CF26091.0594
CF26091.0653
CF26091.0739
CF26091.01,354
CF26091.01.01.01.01.0250.011,186
CF26091.0898
CF26092.01,784
CF26092.01,503
CF26093.07,667
CF26094.04,133
CF26091.01.01.01.06.012,625
CF26091.01.01.01.07.06440.352,858
CF26091.02.01.01.09.01,6531.057,573
CF26092.02.01.02.012.08,7955.5528,165
CF26093.03.01.02.015.01,8652.248,316
CF26095.05.02.02.018.06,72512.0117,254
CF260911.013.06.07.022.013,50666.1531,767
CF260930.030.015.017.026.022,448251.4513,319
CF260980.090.042.046.055.031,200942.7612,714
CF2609203.0205.0118.0131.0158.06,076461.036,746
CF2609336.0350.0261.0280.0318.01,991314.676,745
CF2609535.0535.0438.0456.0500.0940231.63,951
CF2609715.0732.0639.0653.0690.0477164.843,167
CF2609886.02,153
CF26091,083.0481
CF26091,282.0180
CF26091,481.0168
CF26091,680.028
CF26091,880.025
CF26092,080.038
CF26092,280.011
CF26112,392.036
CF26112,194.049
CF26111,996.033
CF26111,800.026
CF26111,606.023
CF26111,414.057
CF26111,208.01,208.01,202.01,203.01,225.02313.87573
CF26111,016.01,085.0988.01,068.01,041.0232120.0629
CF2611831.0890.0810.0890.0865.017775.44511
CF2611668.0740.0656.0716.0700.015352.65565
CF2611540.0584.0508.0570.0551.0422114.372,001
CF2611427.0455.0385.0438.0423.0727155.831,534
CF2611320.0350.0296.0336.0319.06,029978.445,433
CF2611243.0269.0225.0254.0242.0863107.052,130
CF2611181.0208.0162.0197.0184.066063.851,156
CF2611136.0162.0124.0154.0143.02,279172.24,671
CF2611113.0130.0106.0118.0113.079947.541,363
CF261191.0101.084.094.091.041619.26907
CF261174.082.065.073.075.051519.131,542
CF261161.069.054.062.061.048615.08860
CF261152.059.044.049.052.01,00826.192,927
CF261143.049.037.040.043.03247.01,322
CF261137.038.023.032.037.0530.891,140
CF261134.034.028.028.031.0160.25714
CF261125.037.021.024.027.03644.481,349
CF26118.09.08.08.06.01380.53905
CF261111.011.09.010.08.01940.97802
CF261113.013.011.011.011.0560.34638
CF261117.017.015.015.014.01391.06579
CF261120.020.018.018.020.02822.59772
CF261127.028.023.025.028.01,29916.593,125
CF261136.036.032.032.039.03105.261,261
CF261149.049.044.046.055.079818.752,875
CF261175.076.065.068.078.082628.882,203
CF2611110.0118.095.098.0113.097150.612,406
CF2611169.0169.0142.0149.0163.01,20994.854,048
CF2611242.0261.0212.0222.0234.01,122129.671,194
CF2611348.0364.0121.0317.0329.01,214200.841,201
CF2611476.0479.0425.0438.0451.023955.36470
CF2611616.0626.0561.0579.0593.017753.82584
CF2611783.0791.0714.0733.0750.020879.04481
CF2611919.0431
CF26111,097.0157
CF26111,280.016
CF26111,466.016
CF26111,657.07
CF26111,848.04
CF26112,041.023
CF26112,235.018
CF26112,431.022
CF27013,567.088
CF27013,367.03,367.03,359.03,359.03,369.02745.4586
CF27013,148.03,197.03,148.03,186.03,171.01828.6564
CF27012,969.02,977.02,969.02,969.02,975.02131.240
CF27012,779.048
CF27012,583.0106
CF27012,389.071
CF27012,219.02,219.02,219.02,219.02,195.055.5587
CF27012,011.02,011.01,991.02,010.02,002.04545.12158
CF27011,820.01,820.01,818.01,818.01,812.02018.19151
CF27011,624.01,624.01,624.01,624.01,622.054.06170
CF27011,416.01,416.01,416.01,416.01,437.021.4298
CF27011,247.01,265.01,238.01,245.01,256.03018.721,290
CF27011,087.01,113.01,050.01,098.01,083.0290157.21,303
CF2701908.0934.0888.0922.0923.013159.851,148
CF2701748.0796.0747.0782.0779.0523202.722,169
CF2701645.0678.0636.0655.0654.0479157.331,820
CF2701539.0565.0524.0543.0548.0721196.152,547
CF2701452.0473.0433.0452.0459.01,994452.653,062
CF2701385.0402.0367.0377.0385.01,040201.663,248
CF2701300.0339.0300.0317.0327.03,050494.856,734
CF2701253.0294.0253.0272.0277.0774107.792,145
CF2701220.0247.0220.0228.0234.070483.092,660
CF2701202.0212.0191.0193.0201.048648.841,360
CF2701180.0180.0162.0165.0171.022619.751,316
CF2701145.0158.0139.0139.0148.01,19688.435,720
CF2701124.0134.0119.0123.0127.063239.981,502
CF2701106.0116.0104.0107.0110.048026.19958
CF270198.098.094.098.094.0351.681,427
CF270186.086.081.083.083.01014.191,048
CF270179.079.068.068.072.097234.313,519
CF270118.020.017.019.019.0160.15857
CF270121.023.020.020.021.01992.05376
CF270119.024.018.020.024.0690.77195
CF270122.027.022.025.028.01371.76165
CF270128.031.028.029.032.0680.98230
CF270135.035.034.034.035.0180.311,426
CF270141.041.037.040.041.01843.661,731
CF270148.049.044.045.047.02485.712,834
CF270154.055.049.051.053.02777.241,628
CF270166.066.059.059.062.02989.213,088
CF270180.080.070.071.071.070726.144,925
CF270194.095.080.083.086.01,51064.652,421
CF2701115.0115.098.0101.0103.049025.712,475
CF2701138.0141.0123.0126.0130.02,332152.765,792
CF2701180.0183.0158.0161.0169.01,862160.036,375
CF2701250.0251.0210.0215.0223.02,209252.614,136
CF2701318.0318.0278.0282.0297.01,408207.863,416
CF2701416.0416.0365.0370.0389.01,948376.452,328
CF2701521.0521.0479.0483.0499.0677171.54897
CF2701645.0660.0604.0610.0624.08727.28568
CF2701800.0800.0744.0748.0764.017266.121,201
CF2701945.0949.0888.0895.0912.020192.72723
CF27011,085.01,095.01,068.01,068.01,068.02614.07585
CF27011,252.01,261.01,249.01,249.01,234.03220.07307
CF27011,403.0160
CF27011,605.01,605.01,605.01,605.01,579.0108.03302
CF27011,781.01,781.01,781.01,781.01,756.010.8922
CF27011,939.025
CF27012,122.08
CF27012,310.017
CF27012,516.02,525.02,463.02,486.02,498.0346429.47951
CF27032,076.0
CF27031,894.0
CF27031,717.0
CF27031,546.0
CF27031,380.0
CF27031,225.0
CF27031,078.0
CF2703942.09
CF2703821.016
CF2703711.013
CF2703614.016
CF2703535.030
CF2703464.024
CF2703406.015
CF2703356.0357.0356.0357.0357.0122.149
CF2703316.0317.0316.0317.0316.0121.99
CF2703281.0286.0281.0286.0281.0273.827
CF2703250.0256.0250.0251.0253.0212.6520
CF2703226.0229.0222.0222.0226.0303.3748
CF2703201.0226.0198.0211.0207.0495.075
CF270382.082.076.076.078.0682.68127
CF270396.096.095.095.095.0271.2959
CF2703115.0115.0111.0111.0117.040.2336
CF2703145.027
CF2703177.025
CF2703221.036
CF2703272.021
CF2703333.021
CF2703410.013
CF2703499.018
CF2703599.016
CF2703717.09
CF2703845.015
CF2703985.01
CF27031,134.0
CF27031,290.0
CF27031,454.0
CF27031,624.0
CF27031,795.0
CF27031,974.0
CF27052,035.0
CF27051,857.0
CF27051,687.03
CF27051,520.09
CF27051,330.01,330.01,330.01,330.01,364.032.06
CF27051,214.029
CF27051,077.037
CF2705952.028
CF2705837.043
CF2705740.036
CF2705653.031
CF2705581.041
CF2705519.066
CF2705467.031
CF2705422.030
CF2705387.037
CF2705357.0357.0354.0354.0352.061.0761
CF2705325.0325.0314.0314.0328.0121.93136
CF2705293.0301.0288.0289.0305.0426.1794
CF2705126.0129.097.0127.0111.0341.99148
CF2705141.0147.0121.0135.0132.0493.2881
CF2705160.0169.0156.0160.0161.0241.9339
CF2705192.0192.0192.0192.0192.0121.1543
CF2705232.0237.0232.0236.0234.0242.8333
CF2705292.0292.0283.0288.0282.0202.8639
CF2705343.0343.0343.0343.0343.061.0331
CF2705415.023
CF2705497.026
CF2705597.021
CF2705707.06
CF2705832.03
CF2705967.03
CF27051,113.03
CF27051,266.0
CF27051,427.0
CF27051,591.0
CF27051,764.05
CF27051,938.0
相关资讯: